Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glencore Internation (OP: GLCNF )

6.350 +0.134 (+2.16%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2013 4.776 4.780 4.776 4.780 5,000 +0.04(+0.84%)
Aug 29, 2013 4.754 4.754 4.740 4.740 3,021 -0.12(-2.39%)
Aug 28, 2013 4.720 4.870 4.720 4.856 19,657 -0.01(-0.25%)
Aug 27, 2013 4.881 4.894 4.840 4.868 29,418 -0.06(-1.26%)
Aug 26, 2013 4.900 4.980 4.810 4.930 51,352 +0.02(+0.41%)
Aug 23, 2013 4.995 5.000 4.900 4.910 146,254 +0.01(+0.12%)
Aug 22, 2013 4.880 4.950 4.850 4.904 220,220 +0.13(+2.81%)
Aug 21, 2013 4.780 4.810 4.700 4.770 54,511 +0.09(+1.92%)
Aug 20, 2013 4.590 4.680 4.580 4.680 40,346 -0.01(-0.19%)
Aug 19, 2013 4.700 4.760 4.680 4.689 92,649 -0.06(-1.29%)
Aug 16, 2013 4.800 4.800 4.750 4.750 71,025 +0.09(+1.93%)
Aug 15, 2013 4.720 4.720 4.660 4.660 38,387 -0.14(-2.92%)
Aug 14, 2013 4.780 4.840 4.780 4.800 38,850 +0.01(+0.21%)
Aug 13, 2013 4.740 4.800 4.700 4.790 125,641 +0.09(+1.91%)
Aug 12, 2013 4.591 4.700 4.591 4.700 10,263 +0.03(+0.64%)
Aug 09, 2013 4.570 4.670 4.570 4.670 22,353 +0.30(+6.96%)
Aug 08, 2013 4.340 4.390 4.291 4.366 10,847 +0.19(+4.45%)
Aug 07, 2013 4.260 4.260 4.160 4.180 22,593 -0.05(-1.09%)
Aug 06, 2013 4.290 4.300 4.200 4.226 180,283 -0.18(-4.17%)
Aug 05, 2013 4.460 4.460 4.410 4.410 1,806 +0.03(+0.64%)
Aug 02, 2013 4.410 4.421 4.351 4.382 5,780 -0.05(-1.08%)
Aug 01, 2013 4.310 4.440 4.310 4.430 13,416 +0.17(+3.99%)
Jul 31, 2013 4.210 4.270 4.210 4.260 21,680 -0.01(-0.30%)
Jul 30, 2013 4.280 4.290 4.220 4.273 15,517 +0.00(+0.07%)
Jul 29, 2013 4.370 4.370 4.270 4.270 6,659 +0.01(+0.23%)
Jul 26, 2013 4.290 4.351 4.250 4.260 74,032 -0.05(-1.16%)
Jul 25, 2013 4.330 4.330 4.280 4.310 107,950 -0.13(-2.93%)
Jul 24, 2013 4.500 4.500 4.350 4.440 70,259 +0.09(+2.07%)
Jul 23, 2013 4.290 4.400 4.290 4.350 102,382 +0.19(+4.67%)
Jul 22, 2013 4.100 4.156 4.130 4.156 10,906 +0.03(+0.63%)
Jul 19, 2013 4.080 4.190 4.080 4.130 8,797 -0.07(-1.67%)
Jul 18, 2013 4.130 4.200 4.130 4.200 39,068 +0.04(+0.96%)
Jul 17, 2013 4.210 4.210 4.100 4.160 9,389 +0.16(+4.00%)
Jul 16, 2013 3.990 4.030 3.980 4.000 21,860 +0.06(+1.50%)
Jul 15, 2013 3.940 3.990 3.930 3.941 101,082 +0.03(+0.79%)
Jul 12, 2013 3.990 3.990 3.910 3.910 10,309 -0.12(-2.98%)
Jul 11, 2013 3.980 4.050 3.980 4.030 818,131 +0.18(+4.68%)
Jul 10, 2013 3.890 3.890 3.850 3.850 40,893 -0.08(-2.04%)
Jul 09, 2013 3.910 3.960 3.850 3.930 50,811 +0.08(+2.08%)
Jul 08, 2013 3.850 3.900 3.850 3.850 23,695 -0.03(-0.77%)
Jul 05, 2013 3.960 3.960 3.850 3.880 16,997 -0.21(-5.13%)
Jul 03, 2013 4.080 4.150 4.020 4.090 11,887 -0.06(-1.45%)
Jul 02, 2013 4.250 4.250 4.150 4.150 5,756 -0.14(-3.26%)
Jul 01, 2013 4.290 4.290 4.250 4.290 7,350 +0.10(+2.39%)
Jun 28, 2013 4.160 4.190 4.130 4.190 11,302 -0.06(-1.52%)
Jun 26, 2013 4.264 4.300 4.250 4.255 151,180 +0.00(+0.11%)
Jun 25, 2013 4.310 4.310 4.250 4.250 69,664 -0.05(-1.16%)
Jun 24, 2013 4.400 4.400 4.300 4.300 24,062 -0.16(-3.63%)
Jun 21, 2013 4.500 4.530 4.410 4.462 49,172 -0.01(-0.18%)
Jun 20, 2013 4.650 4.650 4.470 4.470 42,527 -0.28(-5.89%)
Jun 19, 2013 4.810 4.850 4.750 4.750 19,828 -0.08(-1.66%)
Jun 18, 2013 4.820 4.870 4.800 4.830 16,003 -0.02(-0.41%)
Jun 17, 2013 4.970 4.970 4.850 4.850 66,517 -0.08(-1.62%)
Jun 14, 2013 4.910 4.970 4.910 4.930 8,822 +0.14(+2.92%)
Jun 13, 2013 4.700 4.840 4.700 4.790 10,151 +0.05(+1.05%)
Jun 12, 2013 4.758 4.760 4.690 4.740 357,127 +0.02(+0.42%)
Jun 11, 2013 4.730 4.740 4.660 4.720 519,279 -0.14(-2.88%)
Jun 10, 2013 4.920 4.970 4.860 4.860 4,749 -0.01(-0.25%)
Jun 07, 2013 4.920 4.940 4.860 4.872 214,638 +0.07(+1.46%)
Jun 06, 2013 4.860 4.900 4.802 4.802 25,022 -0.10(-2.12%)
Jun 05, 2013 4.910 4.960 4.900 4.906 31,152 -0.08(-1.68%)
Jun 04, 2013 5.020 5.020 4.990 4.990 15,853 -0.03(-0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.